SynCore Biotechnology Co.,Ltd (TPEX:4192)
Taiwan · Delayed Price · Currency is TWD 19.85
+0.30 (1.53%)
At close: Apr 24, 2026
TPEX:4192 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 19.50 | 19.85 | 19.50 | 19.85 | 19.85 | 1.53% | 17,493 |
| Apr 23, 2026 | 19.90 | 19.90 | 19.50 | 19.55 | 19.55 | -1.76% | 14,156 |
| Apr 21, 2026 | 20.00 | 20.00 | 19.30 | 19.90 | 19.90 | 2.05% | 14,570 |
| Apr 20, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -1.52% | 17,365 |
| Apr 17, 2026 | 19.95 | 20.30 | 19.75 | 19.80 | 19.80 | -3.18% | 18,011 |
| Apr 16, 2026 | 19.30 | 20.45 | 19.25 | 20.45 | 20.45 | - | 21,929 |
| Apr 15, 2026 | 19.85 | 20.45 | 19.85 | 20.45 | 20.45 | - | 3,735 |
| Apr 14, 2026 | 20.50 | 20.50 | 19.80 | 20.45 | 20.45 | -0.24% | 5,060 |
| Apr 13, 2026 | 20.05 | 20.50 | 20.00 | 20.50 | 20.50 | 0.24% | 5,391 |
| Apr 10, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.24% | 1,161 |
| Apr 9, 2026 | 20.45 | 20.50 | 19.90 | 20.50 | 20.50 | - | 6,367 |
| Apr 8, 2026 | 19.90 | 20.50 | 19.90 | 20.50 | 20.50 | 0.24% | 9,524 |
| Apr 2, 2026 | 20.45 | 20.45 | 19.90 | 20.45 | 20.45 | 1.74% | 6,895 |
| Apr 1, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -1.71% | 2,549 |
| Mar 31, 2026 | 19.70 | 20.45 | 19.70 | 20.45 | 20.45 | -0.24% | 7,572 |
| Mar 30, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.23% | 1,000 |
| Mar 27, 2026 | 21.55 | 21.55 | 20.20 | 20.25 | 20.25 | 1.00% | 26,529 |
| Mar 26, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.25% | 14,002 |
| Mar 25, 2026 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | 0.25% | 3,401 |
| Mar 24, 2026 | 20.00 | 20.00 | 19.80 | 19.95 | 19.95 | -0.25% | 16,306 |
| Mar 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.44% | 4,267 |
| Mar 20, 2026 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | - | 24,715 |
| Mar 19, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 3,000 |
| Mar 18, 2026 | 20.30 | 20.50 | 20.30 | 20.50 | 20.50 | 0.24% | 3,767 |
| Mar 17, 2026 | 20.95 | 20.95 | 20.40 | 20.45 | 20.45 | -2.62% | 24,194 |
| Mar 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.48% | 1,501 |
| Mar 10, 2026 | 21.10 | 21.10 | 20.90 | 20.90 | 20.90 | -1.42% | 7,714 |
| Mar 9, 2026 | 19.55 | 21.20 | 19.50 | 21.20 | 21.20 | 4.18% | 19,454 |
| Mar 6, 2026 | 20.10 | 20.35 | 20.10 | 20.35 | 20.35 | -1.21% | 7,078 |
| Mar 5, 2026 | 20.85 | 20.85 | 20.60 | 20.60 | 20.60 | 2.49% | 2,545 |
| Mar 4, 2026 | 20.00 | 20.45 | 20.00 | 20.10 | 20.10 | 0.50% | 12,254 |
| Mar 3, 2026 | 21.70 | 21.70 | 19.70 | 20.00 | 20.00 | -8.26% | 43,018 |
| Mar 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -2.46% | 3,468 |
| Feb 26, 2026 | 21.70 | 22.35 | 21.70 | 22.35 | 22.35 | 2.29% | 12,719 |
| Feb 25, 2026 | 21.65 | 21.95 | 21.50 | 21.85 | 21.85 | 0.92% | 21,503 |
| Feb 24, 2026 | 21.90 | 21.95 | 21.40 | 21.65 | 21.65 | -2.48% | 27,968 |
| Feb 23, 2026 | 21.70 | 22.20 | 21.10 | 22.20 | 22.20 | 1.14% | 20,591 |
| Feb 11, 2026 | 21.50 | 22.00 | 21.50 | 21.95 | 21.95 | -0.23% | 15,450 |
| Feb 10, 2026 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | - | 11,186 |
| Feb 9, 2026 | 22.00 | 22.00 | 21.90 | 22.00 | 22.00 | - | 10,731 |
| Feb 6, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -2.22% | 23,277 |
| Feb 5, 2026 | 22.80 | 23.00 | 22.40 | 22.50 | 22.50 | -2.17% | 24,021 |
| Feb 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 4,586 |
| Feb 2, 2026 | 23.30 | 23.30 | 23.00 | 23.00 | 23.00 | -1.29% | 12,000 |
| Jan 30, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.27% | 1,728 |
| Jan 29, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -0.42% | 12,977 |
| Jan 28, 2026 | 24.00 | 24.00 | 23.60 | 23.70 | 23.70 | -0.42% | 9,617 |
| Jan 27, 2026 | 24.10 | 24.10 | 23.80 | 23.80 | 23.80 | -0.63% | 39,396 |
| Jan 26, 2026 | 24.00 | 24.20 | 23.95 | 23.95 | 23.95 | -0.21% | 18,445 |
| Jan 23, 2026 | 24.00 | 24.05 | 24.00 | 24.00 | 24.00 | - | 12,514 |